Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 45.40 | 46.31 | 45.02 | 46.17 | 1,187,980 | -0.25(-0.53%) |
Feb 27, 2020 | 47.14 | 47.56 | 46.42 | 46.42 | 215,233 | -1.51(-3.14%) |
Feb 26, 2020 | 48.24 | 48.58 | 47.91 | 47.93 | 140,105 | -0.04(-0.07%) |
Feb 25, 2020 | 48.94 | 48.94 | 47.80 | 47.96 | 712,358 | -0.83(-1.70%) |
Feb 24, 2020 | 48.75 | 49.05 | 48.70 | 48.79 | 144,087 | -1.84(-3.63%) |
Feb 21, 2020 | 50.73 | 50.75 | 50.55 | 50.63 | 66,389 | -0.27(-0.53%) |
Feb 20, 2020 | 50.98 | 51.09 | 50.64 | 50.90 | 63,543 | -0.36(-0.70%) |
Feb 19, 2020 | 51.15 | 51.26 | 51.12 | 51.26 | 935,322 | +0.33(+0.64%) |
Feb 18, 2020 | 50.92 | 51.04 | 50.84 | 50.93 | 43,675 | -0.36(-0.70%) |
Feb 14, 2020 | 51.32 | 51.34 | 51.16 | 51.29 | 65,822 | +0.01(+0.02%) |
Feb 13, 2020 | 51.21 | 51.45 | 51.19 | 51.28 | 98,953 | -0.35(-0.68%) |
Feb 12, 2020 | 51.68 | 51.71 | 51.55 | 51.64 | 89,217 | +0.12(+0.24%) |
Feb 11, 2020 | 51.47 | 51.57 | 51.40 | 51.51 | 69,632 | +0.33(+0.64%) |
Feb 10, 2020 | 50.95 | 51.19 | 50.95 | 51.19 | 82,510 | +0.19(+0.38%) |
Feb 07, 2020 | 51.17 | 51.19 | 50.99 | 50.99 | 51,069 | -0.48(-0.93%) |
Feb 06, 2020 | 51.49 | 51.49 | 51.41 | 51.47 | 43,005 | +0.12(+0.23%) |
Feb 05, 2020 | 51.34 | 51.37 | 51.18 | 51.35 | 118,372 | +0.48(+0.95%) |
Feb 04, 2020 | 50.82 | 50.94 | 50.76 | 50.87 | 2,185,664 | +0.81(+1.62%) |
Feb 03, 2020 | 50.07 | 50.27 | 50.03 | 50.06 | 55,821 | +0.04(+0.09%) |
Jan 31, 2020 | 50.36 | 50.36 | 49.81 | 50.01 | 116,664 | -0.81(-1.60%) |
Jan 30, 2020 | 50.46 | 50.83 | 50.33 | 50.83 | 55,633 | +0.00(+0.00%) |
Jan 29, 2020 | 50.93 | 51.02 | 50.80 | 50.83 | 65,441 | -0.02(-0.03%) |
Jan 28, 2020 | 50.59 | 50.90 | 50.53 | 50.84 | 34,343 | +0.40(+0.79%) |
Jan 27, 2020 | 50.40 | 50.62 | 50.24 | 50.45 | 122,842 | -0.94(-1.83%) |
Jan 24, 2020 | 51.78 | 51.78 | 51.25 | 51.39 | 133,574 | -0.18(-0.34%) |
Jan 23, 2020 | 51.63 | 51.63 | 51.25 | 51.57 | 128,291 | -0.11(-0.22%) |
Jan 22, 2020 | 51.84 | 51.84 | 51.64 | 51.68 | 107,220 | +0.04(+0.09%) |
Jan 21, 2020 | 51.78 | 51.89 | 51.42 | 51.64 | 2,147,514 | -0.36(-0.69%) |
Jan 17, 2020 | 51.93 | 52.00 | 51.82 | 52.00 | 92,037 | +0.22(+0.43%) |
Jan 16, 2020 | 51.67 | 51.79 | 51.51 | 51.78 | 76,074 | +0.15(+0.29%) |
Jan 15, 2020 | 51.55 | 51.68 | 51.52 | 51.63 | 146,903 | +0.13(+0.26%) |
Jan 14, 2020 | 51.43 | 51.65 | 51.42 | 51.49 | 100,870 | -0.05(-0.10%) |
Jan 13, 2020 | 51.35 | 51.55 | 51.24 | 51.55 | 55,678 | +0.26(+0.50%) |
Jan 10, 2020 | 51.44 | 51.49 | 51.23 | 51.29 | 115,302 | -0.24(-0.46%) |
Jan 09, 2020 | 51.38 | 51.53 | 51.32 | 51.53 | 88,560 | +0.19(+0.38%) |
Jan 08, 2020 | 51.14 | 51.46 | 51.14 | 51.34 | 73,342 | +0.16(+0.31%) |
Jan 07, 2020 | 51.28 | 51.35 | 51.16 | 51.18 | 109,473 | -0.15(-0.29%) |
Jan 06, 2020 | 51.10 | 51.37 | 51.10 | 51.33 | 193,988 | +0.13(+0.26%) |
Jan 03, 2020 | 51.07 | 51.41 | 51.07 | 51.20 | 126,197 | -0.45(-0.87%) |
Jan 02, 2020 | 51.68 | 51.72 | 51.47 | 51.64 | 208,332 | +0.39(+0.76%) |
Dec 31, 2019 | 51.15 | 51.33 | 51.03 | 51.26 | 229,356 | +0.18(+0.34%) |
Dec 30, 2019 | 51.42 | 51.46 | 51.05 | 51.08 | 48,359 | -0.26(-0.50%) |
Dec 27, 2019 | 51.49 | 51.49 | 51.33 | 51.34 | 84,207 | +0.06(+0.12%) |
Dec 26, 2019 | 51.12 | 51.27 | 51.11 | 51.27 | 51,383 | +0.36(+0.71%) |
Dec 24, 2019 | 51.04 | 51.05 | 50.91 | 50.91 | 21,222 | -0.18(-0.36%) |
Dec 23, 2019 | 50.98 | 51.10 | 50.93 | 51.10 | 161,116 | +0.23(+0.45%) |
Dec 20, 2019 | 51.05 | 51.11 | 50.87 | 50.87 | 2,367,676 | -0.12(-0.24%) |
Dec 19, 2019 | 50.89 | 50.99 | 50.84 | 50.99 | 37,835 | +0.07(+0.14%) |
Dec 18, 2019 | 50.98 | 50.98 | 50.88 | 50.92 | 159,449 | -0.11(-0.22%) |
Dec 17, 2019 | 51.06 | 51.14 | 51.02 | 51.04 | 46,576 | -0.30(-0.58%) |
Dec 16, 2019 | 51.24 | 51.35 | 51.08 | 51.34 | 129,271 | +0.58(+1.14%) |
Dec 13, 2019 | 50.68 | 50.95 | 50.58 | 50.76 | 73,833 | +0.30(+0.60%) |
Dec 12, 2019 | 50.08 | 50.48 | 50.06 | 50.46 | 75,856 | +0.30(+0.59%) |
Dec 11, 2019 | 49.88 | 50.18 | 49.88 | 50.16 | 66,410 | +0.30(+0.61%) |
Dec 10, 2019 | 49.82 | 49.99 | 49.72 | 49.86 | 90,918 | -0.03(-0.05%) |
Dec 09, 2019 | 50.01 | 50.08 | 49.83 | 49.88 | 143,129 | -0.12(-0.24%) |
Dec 06, 2019 | 50.05 | 50.12 | 50.01 | 50.01 | 87,404 | +0.30(+0.61%) |
Dec 05, 2019 | 49.81 | 49.81 | 49.62 | 49.70 | 70,716 | -0.08(-0.16%) |
Dec 04, 2019 | 49.61 | 49.78 | 49.61 | 49.78 | 70,507 | +0.50(+1.02%) |
Dec 03, 2019 | 49.05 | 49.30 | 48.94 | 49.28 | 76,514 | -0.16(-0.32%) |